Jenoptik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	35.280	36.880	34.800	36.690	36.690	42,028
2026-07-29	36.080	36.500	35.000	35.130	35.130	109,979
2026-07-28	37.600	37.820	36.180	37.183	37.183	51,024
2026-07-27	39.650	39.960	38.380	39.708	39.708	9,272
2026-07-24	39.010	39.800	38.620	39.130	39.130	19,162
2026-07-23	38.980	40.200	38.980	39.170	39.170	24,943
2026-07-22	40.000	40.000	39.190	39.890	39.890	4,496
2026-07-21	39.750	40.060	39.040	39.594	39.594	60,078
2026-07-20	39.800	39.800	38.600	39.168	39.168	15,558
2026-07-17	39.240	39.240	38.120	39.050	39.050	23,980
2026-07-16	41.400	41.400	39.660	39.890	39.890	96,607
2026-07-15	41.800	43.240	40.770	40.770	40.770	53,301
2026-07-14	41.520	41.520	40.400	40.945	40.945	49,902
2026-07-13	40.550	41.500	40.300	41.020	41.020	85,630
2026-07-10	40.530	41.320	40.100	41.000	41.000	169,812
2026-07-09	39.740	40.820	39.740	40.730	40.730	32,664
2026-07-08	38.920	38.920	37.220	38.680	38.680	38,079
2026-07-07	41.460	41.460	38.040	38.702	38.702	63,418
2026-07-06	43.980	43.980	43.300	43.840	43.840	493,091
2026-07-03	43.000	44.600	43.000	44.550	44.550	23,090
2026-07-02	45.140	45.140	42.680	42.890	42.890	49,446
2026-07-01	47.800	47.800	45.280	45.720	45.720	45,330
2026-06-30	46.220	47.190	46.220	46.640	46.640	73,686
2026-06-29	46.580	46.580	44.620	45.380	45.380	22,222
2026-06-26	45.700	46.500	45.200	46.050	46.050	30,561
2026-06-25	47.240	47.800	45.340	46.580	46.580	26,651
2026-06-24	47.130	48.080	45.320	45.760	45.760	23,601
2026-06-23	46.400	48.420	46.020	47.546	47.546	350,687
2026-06-22	47.840	47.840	47.100	47.349	47.349	22,268
2026-06-19	44.640	46.400	44.640	45.820	45.820	49,708
2026-06-18	45.140	45.140	44.020	44.980	44.980	78,752
2026-06-17	45.270	45.520	44.330	44.570	44.570	113,535
2026-06-16	45.210	45.260	44.140	44.636	44.636	16,140
2026-06-15	44.750	45.380	44.200	44.797	44.797	15,833
2026-06-12	44.240	44.700	43.320	43.670	43.670	1,101,844
2026-06-11	43.920	43.920	42.880	43.810	43.810	27,124
2026-06-10	42.620	43.680	42.540	42.680	42.680	14,727
2026-06-09	44.410	44.820	43.420	44.260	43.860	28,818
2026-06-08	44.470	44.470	42.500	43.653	43.259	58,807
2026-06-05	46.000	46.000	44.020	44.630	44.222	53,868
2026-06-04	47.700	47.700	45.820	46.480	46.055	34,856
2026-06-03	47.540	48.300	46.340	48.040	47.601	48,722
2026-06-02	46.500	47.380	45.760	47.110	46.679	730,656
2026-06-01	46.370	46.820	45.200	45.620	45.203	21,808
2026-05-29	45.700	46.420	45.100	46.090	45.669	52,123
2026-05-28	45.060	45.640	44.620	45.310	44.896	73,058
2026-05-27	45.700	46.060	44.300	44.340	43.935	518,947
2026-05-26	45.270	45.920	44.780	45.800	45.381	24,580
2026-05-22	43.400	44.740	43.300	44.260	43.855	23,794
2026-05-21	42.720	43.090	42.280	42.780	42.389	67,326
2026-05-20	42.760	43.180	41.960	43.130	42.736	104,438
2026-05-19	42.480	45.720	41.500	41.640	41.259	80,333
2026-05-18	44.840	45.980	43.540	44.040	43.637	54,824
2026-05-15	44.800	45.600	43.840	44.490	44.083	90,859
2026-05-14	44.900	45.960	44.880	45.550	45.134	38,793
2026-05-13	40.900	44.600	40.450	43.830	43.429	615,987
2026-05-12	39.340	41.860	36.966	39.280	38.921	130,652
2026-05-11	35.850	36.300	35.490	36.140	35.810	28,432
2026-05-08	34.350	35.860	34.140	35.220	34.898	34,563
2026-05-07	35.200	35.320	34.260	34.720	34.403	108,835

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 EUR
2025-06-13	0.3800 EUR
2024-06-19	0.3500 EUR
2023-06-08	0.3000 EUR
2022-06-16	0.2500 EUR
2021-06-10	0.2500 EUR
2020-08-10	0.1300 EUR
2019-06-13	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.